5 DAY PERFORMANCE
-7.63%
1 MONTH PERFORMANCE
-17.16%
3 MONTH PERFORMANCE
-8.76%
6 MONTH PERFORMANCE
+0.02%
YEAR-TO-DATE PERFORMANCE
-10.49%
1 YEAR PERFORMANCE
-16.17%
Blackrock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1,080.00 | $1,076.23 (-0.35%) | $1,080.00 | $1,064.90 | 92.64 K | |
| 09/18/2026 | $1,047.14 | $1,069.78 (2.16%) | $1,070.11 | $1,041.91 | 1.09 M | $166.03 B |
| 09/17/2026 | $1,052.06 | $1,053.96 (0.18%) | $1,061.11 | $1,047.60 | 586.40 K | $163.57 B |
| 09/16/2026 | $1,063.38 | $1,037.24 (-2.46%) | $1,063.40 | $1,017.46 | 633.95 K | $160.98 B |
| 09/15/2026 | $1,062.19 | $1,058.66 (-0.33%) | $1,067.59 | $1,049.75 | 444.87 K | $164.30 B |
| 09/14/2026 | $1,073.71 | $1,065.60 (-0.76%) | $1,080.02 | $1,057.72 | 481.90 K | $165.38 B |
| 09/11/2026 | $1,082.81 | $1,079.65 (-0.29%) | $1,092.00 | $1,072.39 | 479.81 K | $167.56 B |
| 09/10/2026 | $1,065.34 | $1,062.40 (-0.28%) | $1,074.52 | $1,061.55 | 368.29 K | $164.88 B |
| 09/09/2026 | $1,092.77 | $1,072.03 (-1.9%) | $1,092.89 | $1,071.20 | 468.45 K | $166.38 B |
| 09/08/2026 | $1,107.78 | $1,095.37 (-1.12%) | $1,113.03 | $1,094.17 | 575.96 K | $170.00 B |
| 09/04/2026 | $1,112.00 | $1,122.29 (0.93%) | $1,124.82 | $1,111.17 | 410.83 K | $174.18 B |
| 09/03/2026 | $1,117.42 | $1,126.15 (0.78%) | $1,132.99 | $1,112.07 | 519.95 K | $174.78 B |
| 09/02/2026 | $1,128.79 | $1,107.08 (-1.92%) | $1,137.01 | $1,106.40 | 737.26 K | $171.82 B |
| 09/01/2026 | $1,142.01 | $1,128.10 (-1.22%) | $1,149.14 | $1,124.15 | 575.71 K | $175.08 B |
| 08/31/2026 | $1,152.87 | $1,155.61 (0.24%) | $1,158.83 | $1,142.57 | 796.68 K | $179.35 B |
| 08/28/2026 | $1,170.56 | $1,164.48 (-0.52%) | $1,183.39 | $1,158.32 | 721.35 K | $180.73 B |
| 08/27/2026 | $1,168.43 | $1,167.57 (-0.07%) | $1,187.17 | $1,161.90 | 751.59 K | $181.21 B |
| 08/26/2026 | $1,175.71 | $1,173.21 (-0.21%) | $1,182.01 | $1,170.88 | 644.98 K | $182.08 B |
| 08/25/2026 | $1,170.94 | $1,176.64 (0.49%) | $1,180.78 | $1,163.36 | 488.51 K | $182.61 B |
| 08/24/2026 | $1,158.84 | $1,172.61 (1.19%) | $1,174.43 | $1,156.57 | 585.07 K | $181.99 B |
| 08/21/2026 | $1,150.68 | $1,156.55 (0.51%) | $1,160.00 | $1,147.33 | 380.60 K | $179.50 B |
| 08/20/2026 | $1,154.76 | $1,139.82 (-1.29%) | $1,159.81 | $1,139.29 | 702.20 K | $176.90 B |
| 08/19/2026 | $1,161.52 | $1,158.92 (-0.22%) | $1,181.68 | $1,155.10 | 584.72 K | $179.86 B |
| 08/18/2026 | $1,149.00 | $1,154.35 (0.47%) | $1,161.81 | $1,143.13 | 355.36 K | $179.16 B |
| 08/17/2026 | $1,167.31 | $1,147.11 (-1.73%) | $1,169.48 | $1,146.97 | 450.46 K | $178.03 B |
| 08/14/2026 | $1,179.00 | $1,173.73 (-0.45%) | $1,180.00 | $1,168.49 | 515.08 K | $182.16 B |
| 08/13/2026 | $1,165.77 | $1,182.84 (1.46%) | $1,186.74 | $1,164.31 | 379.28 K | $183.58 B |
| 08/12/2026 | $1,157.00 | $1,160.91 (0.34%) | $1,162.64 | $1,145.08 | 378.46 K | $180.17 B |
| 08/11/2026 | $1,130.65 | $1,148.84 (1.61%) | $1,152.80 | $1,128.45 | 438.17 K | $178.30 B |
| 08/10/2026 | $1,129.82 | $1,131.40 (0.14%) | $1,139.98 | $1,126.00 | 656.26 K | $175.59 B |
| 08/07/2026 | $1,132.53 | $1,136.39 (0.34%) | $1,143.52 | $1,128.65 | 588.80 K | $176.37 B |
| 08/06/2026 | $1,135.57 | $1,129.30 (-0.55%) | $1,139.63 | $1,120.28 | 701.86 K | $175.27 B |
| 08/05/2026 | $1,138.50 | $1,133.58 (-0.43%) | $1,142.89 | $1,121.17 | 761.78 K | $175.93 B |
| 08/04/2026 | $1,138.50 | $1,131.13 (-0.65%) | $1,150.30 | $1,130.85 | 625.17 K | $175.55 B |
| 08/03/2026 | $1,100.07 | $1,126.63 (2.41%) | $1,129.24 | $1,096.19 | 745.98 K | $174.85 B |
| 07/31/2026 | $1,100.84 | $1,090.39 (-0.95%) | $1,104.19 | $1,089.79 | 378.43 K | $169.23 B |
| 07/30/2026 | $1,079.36 | $1,098.37 (1.76%) | $1,104.11 | $1,071.37 | 624.24 K | $170.47 B |
| 07/29/2026 | $1,086.07 | $1,079.19 (-0.63%) | $1,110.00 | $1,079.19 | 1.12 M | $167.49 B |
| 07/28/2026 | $1,069.39 | $1,097.55 (2.63%) | $1,103.48 | $1,062.51 | 1.04 M | $170.34 B |
| 07/27/2026 | $1,067.38 | $1,062.14 (-0.49%) | $1,069.99 | $1,051.01 | 698.17 K | $164.84 B |
| 07/24/2026 | $1,039.10 | $1,055.67 (1.59%) | $1,056.48 | $1,033.49 | 506.30 K | $163.84 B |
| 07/23/2026 | $1,051.15 | $1,037.16 (-1.33%) | $1,061.43 | $1,036.44 | 633.84 K | $160.97 B |
| 07/22/2026 | $1,036.60 | $1,056.63 (1.93%) | $1,057.19 | $1,034.34 | 726.33 K | $163.99 B |
| 07/21/2026 | $1,056.86 | $1,038.24 (-1.76%) | $1,062.87 | $1,030.93 | 1.01 M | $161.13 B |
| 07/20/2026 | $1,070.74 | $1,054.11 (-1.55%) | $1,073.18 | $1,052.16 | 660.93 K | $163.60 B |
| 07/17/2026 | $1,068.29 | $1,072.20 (0.37%) | $1,099.41 | $1,065.95 | 761.09 K | $166.41 B |
| 07/16/2026 | $1,110.94 | $1,087.05 (-2.15%) | $1,125.00 | $1,079.46 | 1.22 M | $168.71 B |
| 07/15/2026 | $1,100.00 | $1,093.40 (-0.6%) | $1,109.99 | $1,078.00 | 1.58 M | $169.70 B |
| 07/14/2026 | $1,030.24 | $1,025.44 (-0.47%) | $1,036.52 | $1,023.05 | 719.10 K | $159.15 B |
| 07/13/2026 | $1,039.36 | $1,031.56 (-0.75%) | $1,039.43 | $1,015.97 | 941.04 K | $160.10 B |
| 07/10/2026 | $1,039.47 | $1,036.11 (-0.32%) | $1,048.49 | $1,030.00 | 595.07 K | $160.91 B |
| 07/09/2026 | $995.92 | $1,019.68 (2.39%) | $1,021.24 | $991.24 | 912.21 K | $158.36 B |
| 07/08/2026 | $1,001.73 | $990.34 (-1.14%) | $1,006.81 | $982.99 | 653.46 K | $153.80 B |
| 07/07/2026 | $1,012.30 | $1,009.43 (-0.28%) | $1,019.01 | $1,003.44 | 462.19 K | $156.76 B |
| 07/06/2026 | $998.73 | $1,011.21 (1.25%) | $1,012.30 | $990.24 | 613.00 K | $157.04 B |
| 07/02/2026 | $988.50 | $995.73 (0.73%) | $1,002.04 | $982.59 | 634.79 K | $154.64 B |
| 07/01/2026 | $960.42 | $980.38 (2.08%) | $986.57 | $957.11 | 969.31 K | $152.25 B |
| 06/30/2026 | $950.81 | $961.56 (1.13%) | $969.76 | $950.18 | 896.36 K | $149.33 B |
| 06/29/2026 | $969.21 | $950.17 (-1.96%) | $972.93 | $947.21 | 884.92 K | $147.56 B |
| 06/26/2026 | $972.80 | $964.71 (-0.83%) | $984.01 | $962.68 | 1.51 M | $149.82 B |
| 06/25/2026 | $995.00 | $971.92 (-2.32%) | $1,002.47 | $966.13 | 1.13 M | $150.94 B |
| 06/24/2026 | $1,013.36 | $982.60 (-3.04%) | $1,015.47 | $970.03 | 1.57 M | $152.60 B |
| 06/23/2026 | $1,049.13 | $1,015.33 (-3.22%) | $1,050.00 | $1,009.24 | 1.46 M | $157.68 B |
| 06/22/2026 | $1,048.20 | $1,051.74 (0.34%) | $1,063.74 | $1,042.39 | 824.19 K | $163.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
